3,487.60
-85.6(-2.40%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| September 26, 2025 | 3,573.2 | 3,487.6 | 3,487.6 | 3,593.9 | 3,478.1 | 185,810 |
| September 25, 2025 | 3,638 | 3,573.2 | 3,573.2 | 3,646.2 | 3,563.3 | 78,678 |
| September 24, 2025 | 3,632 | 3,629 | 3,629 | 3,644.8 | 3,593 | 142,580 |
| September 23, 2025 | 3,668.9 | 3,625.8 | 3,625.8 | 3,681 | 3,592.8 | 184,263 |
| September 22, 2025 | 3,745 | 3,668.9 | 3,668.9 | 3,745 | 3,661.2 | 133,906 |
| September 19, 2025 | 3,728.2 | 3,731.2 | 3,731.2 | 3,769.2 | 3,708 | 569,462 |
| September 18, 2025 | 3,776 | 3,705.7 | 3,705.7 | 3,776 | 3,652 | 272,282 |
| September 17, 2025 | 3,721.2 | 3,753 | 3,753 | 3,810 | 3,714.5 | 204,091 |
| September 16, 2025 | 3,723.1 | 3,711.8 | 3,711.8 | 3,738.8 | 3,699.1 | 125,309 |
| September 15, 2025 | 3,708.5 | 3,723.1 | 3,723.1 | 3,731.2 | 3,699.2 | 55,335 |
| September 12, 2025 | 3,764.4 | 3,701 | 3,701 | 3,776.9 | 3,697.9 | 80,690 |
| September 11, 2025 | 3,705.9 | 3,741.1 | 3,741.1 | 3,765.2 | 3,704.4 | 187,942 |
| September 10, 2025 | 3,705.3 | 3,707.2 | 3,707.2 | 3,755 | 3,684.7 | 227,101 |
| September 09, 2025 | 3,695.1 | 3,695.5 | 3,695.5 | 3,715.2 | 3,649 | 105,951 |
| September 08, 2025 | 3,668.4 | 3,697.7 | 3,697.7 | 3,729.4 | 3,654 | 113,558 |
| September 05, 2025 | 3,747.5 | 3,664 | 3,664 | 3,760 | 3,652.2 | 184,884 |
| September 04, 2025 | 3,783 | 3,741.2 | 3,741.2 | 3,797.6 | 3,723.3 | 253,991 |
| September 03, 2025 | 3,753.2 | 3,757.7 | 3,757.7 | 3,782.5 | 3,715 | 241,421 |
| September 02, 2025 | 3,791 | 3,753.2 | 3,753.2 | 3,791 | 3,736.6 | 70,356 |
| September 01, 2025 | 3,713.2 | 3,767.7 | 3,767.7 | 3,775 | 3,696 | 86,430 |
| August 29, 2025 | 3,701.1 | 3,694.8 | 3,694.8 | 3,732 | 3,685.3 | 113,981 |
| August 28, 2025 | 3,788.9 | 3,708.8 | 3,708.8 | 3,806.1 | 3,700 | 161,477 |
| August 26, 2025 | 3,898 | 3,787.2 | 3,787.2 | 3,898 | 3,774.7 | 312,292 |
| August 25, 2025 | 3,866 | 3,896.2 | 3,896.2 | 3,917.8 | 3,844 | 130,508 |
| August 22, 2025 | 3,869.7 | 3,865.1 | 3,865.1 | 3,882.7 | 3,838.4 | 60,860 |
| August 21, 2025 | 3,796.8 | 3,869.8 | 3,869.8 | 3,882.8 | 3,774.9 | 162,392 |
| August 20, 2025 | 3,770 | 3,796.8 | 3,796.8 | 3,821.9 | 3,742.5 | 65,998 |
| August 19, 2025 | 3,770.8 | 3,765 | 3,765 | 3,792.9 | 3,738 | 143,908 |
| August 18, 2025 | 3,700 | 3,750.4 | 3,750.4 | 3,779 | 3,681 | 161,065 |
| August 14, 2025 | 3,772.7 | 3,690.2 | 3,690.2 | 3,844.9 | 3,664.1 | 660,958 |
| August 13, 2025 | 3,802 | 3,772.7 | 3,772.7 | 3,879 | 3,754 | 1.2M |
| August 12, 2025 | 3,857.6 | 3,837.9 | 3,837.9 | 3,883.5 | 3,811.1 | 283,903 |
| August 11, 2025 | 3,875 | 3,853.7 | 3,853.7 | 3,904 | 3,781.2 | 367,197 |
| August 08, 2025 | 4,015 | 3,919.1 | 3,919.1 | 4,027.8 | 3,904.3 | 101,833 |
| August 07, 2025 | 4,065 | 4,023.8 | 4,023.8 | 4,100.3 | 3,957.1 | 179,302 |
| August 06, 2025 | 4,120 | 4,084.9 | 4,084.9 | 4,128.1 | 4,066 | 67,642 |
| August 05, 2025 | 4,145 | 4,109.3 | 4,109.3 | 4,149 | 4,091.3 | 91,475 |
| August 04, 2025 | 4,190 | 4,138 | 4,138 | 4,190.1 | 4,067.7 | 159,262 |
| August 01, 2025 | 4,275 | 4,190.2 | 4,190.2 | 4,275 | 4,152.1 | 94,332 |
| July 31, 2025 | 4,240 | 4,250.9 | 4,250.9 | 4,315 | 4,175 | 265,766 |
| July 30, 2025 | 4,257 | 4,324.2 | 4,324.2 | 4,330 | 4,249.5 | 249,591 |
| July 29, 2025 | 4,086.4 | 4,249.5 | 4,249.5 | 4,258 | 4,039.7 | 221,479 |
| July 28, 2025 | 4,086.4 | 4,113 | 4,113 | 4,165 | 4,054.6 | 124,615 |
| July 25, 2025 | 4,089.2 | 4,092.1 | 4,092.1 | 4,114.8 | 4,030.6 | 73,472 |
| July 24, 2025 | 4,070 | 4,113.9 | 4,113.9 | 4,123.8 | 4,063 | 72,784 |
| July 23, 2025 | 4,080 | 4,074.4 | 4,074.4 | 4,089.1 | 4,018 | 55,530 |
| July 22, 2025 | 4,197.5 | 4,080 | 4,080 | 4,197.5 | 4,057 | 156,149 |
| July 21, 2025 | 4,110 | 4,173.1 | 4,173.1 | 4,184 | 4,095.1 | 63,568 |
| July 18, 2025 | 4,125 | 4,120.9 | 4,120.9 | 4,152 | 4,086.2 | 78,543 |
| July 17, 2025 | 4,116.5 | 4,135.8 | 4,135.8 | 4,145.3 | 4,073.9 | 124,033 |
| July 16, 2025 | 4,150 | 4,104.4 | 4,104.4 | 4,159.4 | 4,085.2 | 145,054 |
| July 15, 2025 | 4,059.9 | 4,172 | 4,172 | 4,179 | 4,059.9 | 126,010 |
| July 14, 2025 | 4,011.9 | 4,050.1 | 4,050.1 | 4,061.7 | 3,975.4 | 184,800 |
| July 11, 2025 | 4,042.9 | 4,044.8 | 4,044.8 | 4,068 | 4,026.5 | 204,123 |
| July 10, 2025 | 4,145.1 | 4,041.9 | 4,041.9 | 4,178.8 | 4,030 | 278,360 |
| July 09, 2025 | 4,130 | 4,168.4 | 4,168.4 | 4,193 | 4,126 | 92,807 |
| July 08, 2025 | 4,154 | 4,148.5 | 4,148.5 | 4,179.9 | 4,125 | 204,381 |
| July 07, 2025 | 4,220 | 4,162.1 | 4,162.1 | 4,220 | 4,136.9 | 93,141 |
| July 04, 2025 | 4,249.9 | 4,220 | 4,220 | 4,274.1 | 4,191.7 | 127,365 |
| July 03, 2025 | 4,189 | 4,238.6 | 4,238.6 | 4,260 | 4,161 | 185,912 |